うかい（7621）の株価チャート
2025/08/25～2026/01/22
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 01/22 | 3,370 | 3,380 | 3,365 | 3,365 | -0.3% | 2,700 | 189億100万 | +0.48% | 63.95 | 3.77 |
| 01/21 | 3,375 | 3,375 | 3,370 | 3,375 | 0% | 1,200 | 189億5717万 | +0.9% | 64.14 | 3.78 |
| 01/20 | 3,385 | 3,390 | 3,375 | 3,375 | -0.74% | 1,200 | 189億5717万 | +0.93% | 64.14 | 3.78 |
| 01/19 | 3,420 | 3,420 | 3,395 | 3,400 | 0% | 700 | 190億9759万 | +1.67% | 64.61 | 3.81 |
| 01/16 | 3,420 | 3,430 | 3,380 | 3,400 | -0.73% | 2,300 | 190億9759万 | +1.71% | 64.61 | 3.81 |
| 01/15 | 3,415 | 3,425 | 3,415 | 3,425 | -0.15% | 1,100 | 192億3801万 | +2.48% | 65.09 | 3.83 |
| 01/14 | 3,400 | 3,440 | 3,380 | 3,430 | +1.33% | 5,200 | 192億6610万 | +2.69% | 65.18 | 3.84 |
| 01/13 | 3,380 | 3,410 | 3,380 | 3,385 | +0.15% | 1,200 | 190億1334万 | +1.41% | 64.33 | 3.79 |
| 01/09 | 3,370 | 3,445 | 3,370 | 3,380 | +0.3% | 3,600 | 189億8525万 | +1.26% | 64.23 | 3.78 |
| 01/08 | 3,395 | 3,400 | 3,340 | 3,370 | -0.3% | 3,200 | 189億2908万 | +0.96% | 64.04 | 3.77 |
| 01/07 | 3,380 | 3,385 | 3,380 | 3,380 | +0.6% | 2,500 | 189億8525万 | +1.23% | 64.23 | 3.78 |
| 01/06 | 3,360 | 3,365 | 3,360 | 3,360 | 0% | 900 | 188億7291万 | +0.54% | 63.85 | 3.76 |
| 01/05 | 3,380 | 3,380 | 3,350 | 3,360 | -0.59% | 1,400 | 188億7291万 | +0.48% | 63.85 | 3.76 |
| 2025 |
| 12/30 | 3,370 | 3,390 | 3,355 | 3,380 | -0.29% | 1,000 | 189億8525万 | +0.99% | 64.23 | 3.96 |
| 12/29 | 3,370 | 3,410 | 3,365 | 3,390 | +0.59% | 2,400 | 190億4142万 | +1.22% | 64.42 | 3.97 |
| 12/26 | 3,335 | 3,370 | 3,325 | 3,370 | +0.75% | 3,900 | 189億2908万 | +0.6% | 64.04 | 3.95 |
| 12/25 | 3,350 | 3,350 | 3,325 | 3,345 | -0.3% | 3,600 | 187億8866万 | -0.15% | 63.57 | 3.92 |
| 12/24 | 3,285 | 3,420 | 3,280 | 3,355 | +1.67% | 7,000 | 188億4483万 | +0.09% | 63.76 | 3.93 |
| 12/23 | 3,290 | 3,310 | 3,275 | 3,300 | +0.61% | 8,700 | 185億3590万 | -1.64% | 62.71 | 3.87 |
| 12/22 | 3,260 | 3,285 | 3,250 | 3,280 | +0.61% | 6,200 | 184億2356万 | -2.38% | 62.33 | 3.84 |
| 12/19 | 3,240 | 3,265 | 3,240 | 3,260 | +0.62% | 4,500 | 183億1122万 | -3.18% | 61.95 | 3.82 |
| 12/18 | 3,250 | 3,255 | 3,230 | 3,240 | -0.46% | 6,000 | 181億9888万 | -4.03% | 61.57 | 3.8 |
| 12/17 | 3,265 | 3,275 | 3,250 | 3,255 | -0.46% | 1,800 | 182億8313万 | -3.87% | 61.86 | 3.81 |
| 12/16 | 3,270 | 3,270 | 3,250 | 3,270 | 0% | 3,400 | 183億6739万 | -3.71% | 62.14 | 3.83 |
| 12/15 | 3,285 | 3,290 | 3,250 | 3,270 | -0.3% | 9,000 | 183億6739万 | -3.99% | 62.14 | 3.83 |
| 12/12 | 3,345 | 3,350 | 3,280 | 3,280 | -2.09% | 11,600 | 184億2356万 | -3.98% | 62.33 | 3.84 |
| 12/11 | 3,355 | 3,360 | 3,350 | 3,350 | -0.3% | 2,200 | 188億1674万 | -2.22% | 63.66 | 3.92 |
| 12/10 | 3,360 | 3,380 | 3,345 | 3,360 | -0.44% | 3,200 | 188億7291万 | -2.13% | 63.85 | 3.94 |
| 12/09 | 3,350 | 3,395 | 3,350 | 3,375 | -0.3% | 4,800 | 189億5717万 | -1.89% | 64.14 | 3.95 |
| 12/08 | 3,365 | 3,385 | 3,365 | 3,385 | +0.15% | 3,500 | 190億1334万 | -1.8% | 64.33 | 3.97 |
| 12/05 | 3,380 | 3,385 | 3,370 | 3,380 | 0% | 1,700 | 189億8525万 | -2.14% | 64.23 | 3.96 |
| 12/04 | 3,375 | 3,380 | 3,370 | 3,380 | +0.15% | 1,900 | 189億8525万 | -2.31% | 64.23 | 3.96 |
| 12/03 | 3,390 | 3,390 | 3,375 | 3,375 | -0.44% | 1,400 | 189億5717万 | -2.65% | 64.14 | 3.95 |
| 12/02 | 3,405 | 3,405 | 3,390 | 3,390 | -0.15% | 2,300 | 190億4142万 | -2.45% | 64.42 | 3.97 |
| 12/01 | 3,400 | 3,420 | 3,395 | 3,395 | -1.16% | 3,300 | 190億6951万 | -2.5% | 64.52 | 3.98 |
| 11/28 | 3,410 | 3,435 | 3,400 | 3,435 | +0.73% | 1,800 | 192億9418万 | -1.55% | 65.28 | 4.02 |
| 11/27 | 3,435 | 3,440 | 3,410 | 3,410 | -0.73% | 3,100 | 191億5376万 | -2.43% | 64.8 | 3.99 |
| 11/26 | 3,435 | 3,475 | 3,415 | 3,435 | 0% | 4,900 | 192億9418万 | -1.89% | 65.28 | 4.02 |
| 11/25 | 3,425 | 3,440 | 3,395 | 3,435 | +0.73% | 3,300 | 192億9418万 | -2.03% | 65.28 | 4.02 |
| 11/21 | 3,375 | 3,420 | 3,345 | 3,410 | +1.04% | 8,100 | 191億5376万 | -2.85% | 64.8 | 3.99 |
| 11/20 | 3,430 | 3,430 | 3,375 | 3,375 | -1.03% | 4,000 | 189億5717万 | -4.01% | 64.14 | 3.95 |
| 11/19 | 3,420 | 3,425 | 3,380 | 3,410 | -0.15% | 4,000 | 191億5376万 | -3.23% | 64.8 | 3.99 |
| 11/18 | 3,420 | 3,425 | 3,405 | 3,415 | -0.15% | 3,000 | 191億8185万 | -3.23% | 64.9 | 4 |
| 11/17 | 3,465 | 3,475 | 3,420 | 3,420 | -1.3% | 7,400 | 192億993万 | -3.25% | 64.99 | 4.01 |
| 11/14 | 3,480 | 3,490 | 3,465 | 3,465 | -0.57% | 3,300 | 194億6269万 | -2.12% | 65.85 | 4.06 |
| 11/13 | 3,490 | 3,510 | 3,480 | 3,485 | -0.29% | 3,300 | 195億7503万 | -1.69% | 66.23 | 4.08 |
| 11/12 | 3,505 | 3,505 | 3,485 | 3,495 | -0.43% | 2,800 | 196億3120万 | -1.52% | 66.42 | 4.09 |
| 11/11 | 3,505 | 3,550 | 3,500 | 3,510 | -0.14% | 2,500 | 197億1545万 | -1.18% | 66.7 | 4.11 |
| 11/10 | 3,525 | 3,525 | 3,500 | 3,515 | -0.14% | 4,000 | 197億4354万 | -1.1% | 66.8 | 4.12 |
| 11/07 | 3,530 | 3,530 | 3,520 | 3,520 | -0.28% | 2,300 | 197億7162万 | -1.01% | 66.89 | 4.12 |
| 11/06 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 1,400 | 198億2779万 | -0.76% | 67.08 | 4.14 |
| 11/05 | 3,525 | 3,530 | 3,525 | 3,530 | +0.14% | 2,100 | 198億2779万 | -0.84% | 67.08 | 4.14 |
| 11/04 | 3,555 | 3,555 | 3,525 | 3,525 | -0.56% | 2,000 | 197億9971万 | -1.09% | 66.99 | 4.13 |
| 10/31 | 3,555 | 3,555 | 3,535 | 3,545 | -0.28% | 400 | 199億1205万 | -0.92% | 67.37 | 4.15 |
| 10/30 | 3,535 | 3,555 | 3,530 | 3,555 | +0.28% | 800 | 199億6822万 | -0.97% | 67.56 | 4.16 |
| 10/29 | 3,550 | 3,555 | 3,535 | 3,545 | -0.14% | 2,700 | 199億1205万 | -1.58% | 67.37 | 4.15 |
| 10/28 | 3,550 | 3,555 | 3,550 | 3,550 | -0.42% | 900 | 199億4013万 | -1.77% | 67.46 | 4.16 |
| 10/27 | 3,575 | 3,575 | 3,560 | 3,565 | -0.14% | 2,200 | 200億2439万 | -1.66% | 67.75 | 4.18 |
| 10/24 | 3,580 | 3,580 | 3,565 | 3,570 | -0.28% | 800 | 200億5247万 | -1.82% | 67.84 | 4.18 |
| 10/23 | 3,575 | 3,580 | 3,575 | 3,580 | +0.28% | 200 | 201億864万 | -1.84% | 68.03 | 4.19 |
| 10/22 | 3,560 | 3,570 | 3,550 | 3,570 | +0.28% | 1,500 | 200億5247万 | -2.38% | 67.84 | 4.18 |
| 10/21 | 3,560 | 3,565 | 3,550 | 3,560 | 0% | 2,900 | 199億9630万 | -2.92% | 67.65 | 4.17 |
| 10/20 | 3,585 | 3,590 | 3,555 | 3,560 | +0.28% | 2,200 | 199億9630万 | -3.18% | 67.65 | 4.17 |
| 10/17 | 3,550 | 3,565 | 3,550 | 3,550 | -0.42% | 900 | 199億4013万 | -3.72% | 67.46 | 4.16 |
| 10/16 | 3,530 | 3,565 | 3,530 | 3,565 | +0.28% | 4,700 | 200億2439万 | -3.57% | 67.75 | 4.18 |
| 10/15 | 3,550 | 3,565 | 3,545 | 3,555 | +0.14% | 1,100 | 199億6822万 | -4.07% | 67.56 | 4.16 |
| 10/14 | 3,550 | 3,580 | 3,545 | 3,550 | 0% | 2,900 | 199億4013万 | -4.44% | 67.46 | 4.16 |
| 10/10 | 3,565 | 3,565 | 3,550 | 3,550 | -0.42% | 1,500 | 199億4013万 | -4.67% | 67.46 | 4.16 |
| 10/09 | 3,585 | 3,585 | 3,560 | 3,565 | -0.56% | 2,300 | 200億2439万 | -4.5% | 67.75 | 4.18 |
| 10/08 | 3,590 | 3,590 | 3,565 | 3,585 | -0.14% | 800 | 201億3672万 | -4.17% | 68.13 | 4.2 |
| 10/07 | 3,580 | 3,590 | 3,555 | 3,590 | +0.56% | 1,500 | 201億6481万 | -4.19% | 68.22 | 4.21 |
| 10/06 | 3,590 | 3,590 | 3,560 | 3,570 | +0.28% | 2,400 | 200億5247万 | -4.9% | 67.84 | 4.18 |
| 10/03 | 3,580 | 3,585 | 3,560 | 3,560 | +0.14% | 1,400 | 199億9630万 | -5.34% | 67.65 | 4.17 |
| 10/02 | 3,550 | 3,570 | 3,525 | 3,555 | +0.57% | 4,600 | 199億6822万 | -5.65% | 67.56 | 4.16 |
| 10/01 | 3,610 | 3,615 | 3,535 | 3,535 | -1.94% | 6,700 | 198億5588万 | -6.36% | 67.18 | 4.14 |
| 09/30 | 3,650 | 3,650 | 3,605 | 3,605 | -0.96% | 3,200 | 202億4906万 | -4.68% | 68.51 | 4.51 |
| 09/29 | 3,600 | 3,655 | 3,575 | 3,640 | -6.19% | 15,600 | 204億4566万 | -3.91% | 69.17 | 4.56 |
| 09/26 | 3,850 | 3,880 | 3,820 | 3,880 | +0.91% | 16,000 | 217億9372万 | +2.32% | 73.73 | 4.86 |
| 09/25 | 3,850 | 3,875 | 3,840 | 3,845 | 0% | 9,200 | 215億9713万 | +1.56% | 73.07 | 4.81 |
| 09/24 | 3,840 | 3,850 | 3,825 | 3,845 | +0.13% | 3,500 | 215億9713万 | +1.69% | 73.07 | 4.81 |
| 09/22 | 3,840 | 3,850 | 3,815 | 3,840 | 0% | 4,000 | 215億6904万 | +1.69% | 72.97 | 4.81 |
| 09/19 | 3,830 | 3,845 | 3,800 | 3,840 | +0.13% | 4,900 | 215億6904万 | +1.86% | 72.97 | 4.81 |
| 09/18 | 3,850 | 3,850 | 3,805 | 3,835 | -0.26% | 4,100 | 215億4096万 | +1.86% | 72.88 | 4.8 |
| 09/17 | 3,850 | 3,850 | 3,830 | 3,845 | +0.13% | 3,600 | 215億9713万 | +2.29% | 73.07 | 4.81 |
| 09/16 | 3,825 | 3,840 | 3,820 | 3,840 | +0.52% | 3,700 | 215億6904万 | +2.32% | 72.97 | 4.81 |
| 09/12 | 3,805 | 3,830 | 3,800 | 3,820 | +0.53% | 3,100 | 214億5671万 | +1.95% | 72.59 | 4.78 |
| 09/11 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 900 | 213億4437万 | +1.63% | 72.21 | 4.76 |
| 09/10 | 3,815 | 3,815 | 3,805 | 3,810 | 0% | 1,100 | 214億54万 | +2.09% | 72.4 | 4.77 |
| 09/09 | 3,800 | 3,810 | 3,800 | 3,810 | +0.66% | 1,300 | 214億54万 | +2.31% | 72.4 | 4.77 |
| 09/08 | 3,795 | 3,820 | 3,785 | 3,785 | 0% | 2,900 | 212億6011万 | +1.88% | 71.93 | 4.74 |
| 09/05 | 3,775 | 3,785 | 3,770 | 3,785 | +0.26% | 2,000 | 212億6011万 | +2.05% | 71.93 | 4.74 |
| 09/04 | 3,775 | 3,775 | 3,750 | 3,775 | +0.13% | 1,300 | 212億394万 | +2.03% | 71.74 | 4.73 |
| 09/03 | 3,770 | 3,775 | 3,760 | 3,770 | +0.27% | 3,000 | 211億7586万 | +2.11% | 71.64 | 4.72 |
| 09/02 | 3,755 | 3,775 | 3,755 | 3,760 | +0.4% | 2,300 | 211億1969万 | +2.04% | 71.45 | 4.71 |
| 09/01 | 3,745 | 3,750 | 3,735 | 3,745 | 0% | 3,000 | 210億3544万 | +1.82% | 71.17 | 4.69 |
| 08/29 | 3,735 | 3,750 | 3,735 | 3,745 | -0.13% | 1,400 | 210億3544万 | +1.99% | 71.17 | 4.69 |
| 08/28 | 3,715 | 3,750 | 3,715 | 3,750 | +0.4% | 3,300 | 210億6352万 | +2.32% | 71.26 | 4.69 |
| 08/27 | 3,735 | 3,735 | 3,720 | 3,735 | 0% | 3,200 | 209億7927万 | +2.08% | 70.98 | 4.68 |
| 08/26 | 3,720 | 3,735 | 3,715 | 3,735 | +0.4% | 1,000 | 209億7927万 | +2.24% | 70.98 | 4.68 |
| 08/25 | 3,745 | 3,760 | 3,720 | 3,720 | -0.53% | 4,200 | 208億9501万 | +2.03% | 70.69 | 4.66 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
